|
Closing price on 4/2/2026
|
|
| Open |
3.33 |
| High |
3.39 |
| Low |
3.28 |
| Volume |
41,800 |
| Split-adjusted Price |
3.30 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
0.00 / 0.00%
|
3.33
|
3.39
|
3.28
|
3.30
|
3.32
|
3.30
|
41,800
|
|
|
4/1/2026
|
+0.06 / +1.85%
|
3.24
|
3.33
|
3.23
|
3.30
|
3.29
|
3.30
|
110,600
|
|
|
3/31/2026
|
0.00 / 0.00%
|
3.24
|
3.27
|
3.22
|
3.24
|
3.24
|
3.24
|
92,900
|
|
|
3/30/2026
|
-0.04 / -1.22%
|
3.28
|
3.28
|
3.16
|
3.24
|
3.24
|
3.24
|
27,500
|
|
|
3/27/2026
|
-0.01 / -0.30%
|
3.30
|
3.31
|
3.26
|
3.28
|
3.29
|
3.28
|
114,400
|
|
|
3/26/2026
|
+0.04 / +1.23%
|
3.26
|
3.34
|
3.21
|
3.29
|
3.30
|
3.29
|
47,300
|
|
|
3/25/2026
|
-0.03 / -0.91%
|
3.21
|
3.32
|
3.10
|
3.25
|
3.22
|
3.25
|
174,600
|
|
|
3/24/2026
|
0.00 / 0.00%
|
3.25
|
3.36
|
3.25
|
3.28
|
3.31
|
3.28
|
48,500
|
|
|
3/23/2026
|
-0.11 / -3.24%
|
3.33
|
3.39
|
3.28
|
3.28
|
3.32
|
3.28
|
56,500
|
|
|
3/20/2026
|
-0.01 / -0.29%
|
3.40
|
3.45
|
3.34
|
3.39
|
3.37
|
3.39
|
35,100
|
|
|
3/19/2026
|
-0.04 / -1.16%
|
3.44
|
3.49
|
3.35
|
3.40
|
3.38
|
3.40
|
82,400
|
|
|
3/18/2026
|
-0.01 / -0.29%
|
3.45
|
3.49
|
3.44
|
3.44
|
3.45
|
3.44
|
50,700
|
|
|
3/17/2026
|
+0.06 / +1.77%
|
3.39
|
3.50
|
3.39
|
3.45
|
3.46
|
3.45
|
122,000
|
|
|
3/16/2026
|
+0.06 / +1.80%
|
3.34
|
3.39
|
3.33
|
3.39
|
3.38
|
3.39
|
54,100
|
|
|
3/13/2026
|
+0.04 / +1.22%
|
3.24
|
3.38
|
3.24
|
3.33
|
3.34
|
3.33
|
92,400
|
|
|
3/12/2026
|
-0.12 / -3.52%
|
3.30
|
3.39
|
3.29
|
3.29
|
3.32
|
3.29
|
193,100
|
|
|
3/11/2026
|
-0.01 / -0.29%
|
3.35
|
3.45
|
3.34
|
3.41
|
3.40
|
3.41
|
78,200
|
|
|
3/10/2026
|
-0.07 / -2.01%
|
3.25
|
3.55
|
3.25
|
3.42
|
3.32
|
3.42
|
502,400
|
|
|
3/9/2026
|
-0.26 / -6.93%
|
3.49
|
3.50
|
3.49
|
3.49
|
3.49
|
3.49
|
152,700
|
|
|
3/6/2026
|
-0.12 / -3.10%
|
3.87
|
3.90
|
3.68
|
3.75
|
3.80
|
3.75
|
116,400
|
|
|
3/5/2026
|
-0.05 / -1.28%
|
3.94
|
3.94
|
3.87
|
3.87
|
3.89
|
3.87
|
54,400
|
|
|
3/4/2026
|
-0.07 / -1.75%
|
3.99
|
3.99
|
3.88
|
3.92
|
3.91
|
3.92
|
83,300
|
|
|
3/3/2026
|
0.00 / 0.00%
|
3.99
|
4.12
|
3.98
|
3.99
|
4.02
|
3.99
|
68,400
|
|
|
3/2/2026
|
-0.01 / -0.25%
|
3.82
|
4.11
|
3.82
|
3.99
|
3.97
|
3.99
|
153,200
|
|
|
2/27/2026
|
-0.02 / -0.50%
|
4.03
|
4.09
|
3.99
|
4.00
|
4.01
|
4.00
|
77,700
|
|
|
2/26/2026
|
0.00 / 0.00%
|
4.07
|
4.07
|
4.00
|
4.02
|
4.02
|
4.02
|
71,800
|
|
|
2/25/2026
|
-0.06 / -1.47%
|
4.08
|
4.16
|
4.00
|
4.02
|
4.07
|
4.02
|
99,900
|
|
|
2/24/2026
|
+0.06 / +1.49%
|
4.07
|
4.08
|
4.02
|
4.08
|
4.05
|
4.08
|
82,600
|
|
|
2/23/2026
|
+0.02 / +0.50%
|
4.00
|
4.10
|
4.00
|
4.02
|
4.03
|
4.02
|
65,800
|
|
|
2/13/2026
|
-0.07 / -1.72%
|
4.08
|
4.08
|
4.00
|
4.00
|
4.01
|
4.00
|
99,100
|
|
|